INDB: Independent Bank Corp.

As of Friday, December 12th, 2025

$ 76.69

-0.17 -0.22%

Open: 77.05
High: 77.21
Low: 76.05
Volume: 200,397
Previous Close on Thursday, December 11th, 2025

$ 76.86

+0.36 +0.47%

Open: 76.25
High: 77.71
Low: 75.99
Volume: 269,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 77.05 77.21 76.05 76.69 200,397 -0.17 -0.22
2025-12-11 76.25 77.71 75.99 76.86 269,587 +0.36 +0.47
2025-12-10 74.06 77.56 74.06 76.50 427,979 +2.21 +2.97
2025-12-09 73.84 75.14 73.84 74.29 288,046 +0.14 +0.19
2025-12-08 73.91 74.67 73.09 74.15 196,679 +0.51 +0.69
2025-12-05 73.35 74.28 72.89 73.64 267,267 -0.09 -0.12
2025-12-04 73.88 74.36 73.44 73.73 155,363 -0.30 -0.41
2025-12-03 73.44 74.66 72.58 74.03 271,063 +0.76 +1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.71
On 2025-12-11		 73.09
On 2025-12-08		 3.05 4.14 77.71
On 2025-12-11		 76.05
On 2025-12-12		 -2.15 75.70
10D 77.71
On 2025-12-11		 70.82
On 2025-12-01		 4.64 6.44 74.66
On 2025-12-03		 72.89
On 2025-12-05		 -2.38 74.64
20D 77.71
On 2025-12-11		 66.17
On 2025-11-19		 7.68 11.13 74.33
On 2025-11-25		 70.82
On 2025-12-01		 -4.72 72.11
WTD 77.71
On 2025-12-11		 73.09
On 2025-12-08		 3.05 4.14 77.71
On 2025-12-11		 76.05
On 2025-12-12		 -2.15 75.70
MTD 77.71
On 2025-12-11		 70.82
On 2025-12-01		 4.64 6.44 74.66
On 2025-12-03		 72.89
On 2025-12-05		 -2.38 74.64
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
XMLV

Invesco S&P MidCap Low Volatility ETF

63.18 +0.24 +0.38 20,911
SLB

Schlumberger

39.45 -0.89 -2.21 14,218,497
INSP

Inspire Medical Systems Inc.

130.68 -6.69 -4.87 1,387,420
APAM

Artisan Partners Asset Management Inc.

41.49 +0.02 +0.05 604,947
INDB

Independent Bank Corp.

76.69 -0.17 -0.22 200,397